Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.56	30.99	30.38	30.56	10,503,651	+0.10(+0.33%)
May 30, 2007	30.44	30.66	30.01	30.46	10,308,637	-0.19(-0.62%)
May 29, 2007	30.31	31.09	29.92	30.65	11,887,040	+0.13(+0.43%)
May 25, 2007	30.40	30.70	30.26	30.52	6,163,500	+0.32(+1.06%)
May 24, 2007	31.18	31.35	29.86	30.20	17,054,988	-1.10(-3.51%)
May 23, 2007	30.89	31.46	30.66	31.30	13,825,009	+0.38(+1.23%)
May 22, 2007	30.98	31.42	30.35	30.92	22,975,660	+0.07(+0.23%)
May 21, 2007	30.87	31.56	30.66	30.85	11,971,525	+0.11(+0.36%)
May 18, 2007	31.50	31.56	30.51	30.74	19,743,522	-0.63(-2.01%)
May 17, 2007	31.85	32.00	31.11	31.37	12,005,162	-0.54(-1.69%)
May 16, 2007	32.10	32.28	31.39	31.91	14,506,128	-0.17(-0.53%)
May 15, 2007	32.52	32.88	31.94	32.08	11,789,709	-0.72(-2.20%)
May 14, 2007	33.22	33.43	32.74	32.80	6,329,815	-0.40(-1.20%)
May 11, 2007	32.72	33.25	32.56	33.20	7,442,848	+0.49(+1.50%)
May 10, 2007	33.28	33.70	32.64	32.71	8,448,956	-0.79(-2.36%)
May 09, 2007	33.17	33.68	33.03	33.50	7,114,877	+0.10(+0.30%)
May 08, 2007	33.19	33.55	32.77	33.40	7,020,630	+0.04(+0.12%)
May 07, 2007	33.12	33.75	33.08	33.36	8,288,356	+0.22(+0.66%)
May 04, 2007	33.07	33.48	32.91	33.14	9,331,376	+0.21(+0.64%)
May 03, 2007	32.80	33.30	32.70	32.93	7,585,060	+0.20(+0.61%)
May 02, 2007	32.05	32.88	32.04	32.73	9,389,821	+0.68(+2.12%)
May 01, 2007	32.49	32.65	31.70	32.05	15,220,980	-0.50(-1.54%)
Apr 30, 2007	33.56	33.67	32.51	32.55	10,771,585	-0.85(-2.54%)
Apr 27, 2007	32.95	33.48	32.49	33.40	24,998,980	-1.46(-4.19%)
Apr 26, 2007	34.84	34.90	33.93	34.86	17,003,940	+0.57(+1.66%)
Apr 25, 2007	34.06	34.46	33.67	34.29	12,792,413	+0.23(+0.68%)
Apr 24, 2007	33.53	35.25	33.01	34.06	16,660,084	+1.12(+3.40%)
Apr 23, 2007	33.31	33.32	32.77	32.94	6,653,346	-0.28(-0.84%)
Apr 20, 2007	34.18	34.19	33.01	33.22	10,100,913	-0.39(-1.16%)
Apr 19, 2007	32.67	33.87	32.50	33.61	13,000,333	+0.60(+1.82%)
Apr 18, 2007	32.35	33.41	32.23	33.01	13,887,570	+0.61(+1.88%)
Apr 17, 2007	32.72	32.80	32.34	32.40	6,638,975	-0.35(-1.07%)
Apr 16, 2007	32.73	32.90	32.31	32.75	6,868,574	+0.01(+0.03%)
Apr 13, 2007	32.78	33.04	32.40	32.74	8,618,453	+0.05(+0.15%)
Apr 12, 2007	32.22	32.78	32.13	32.69	7,260,355	+0.33(+1.02%)
Apr 11, 2007	32.34	32.66	32.15	32.36	7,319,519	+0.02(+0.06%)
Apr 10, 2007	32.25	32.52	32.09	32.34	6,124,492	-0.07(-0.22%)
Apr 09, 2007	33.06	33.14	32.32	32.41	8,264,478	-0.57(-1.73%)
Apr 05, 2007	32.80	33.05	32.76	32.98	6,303,417	+0.13(+0.40%)
Apr 04, 2007	32.94	33.08	32.73	32.85	7,231,839	-0.05(-0.15%)
Apr 03, 2007	32.96	33.14	32.57	32.90	12,046,233	+0.33(+1.01%)
Apr 02, 2007	32.52	32.79	32.11	32.57	15,308,166	+0.50(+1.56%)
Mar 30, 2007	31.50	32.24	31.45	32.07	17,761,300	+1.02(+3.29%)
Mar 29, 2007	31.63	31.70	30.71	31.05	13,442,039	-0.22(-0.70%)
Mar 28, 2007	31.93	31.95	31.05	31.27	16,672,912	-0.79(-2.46%)
Mar 27, 2007	32.34	32.45	32.02	32.06	8,238,043	-0.58(-1.78%)
Mar 26, 2007	32.35	32.80	31.90	32.64	9,410,148	+0.32(+0.99%)
Mar 23, 2007	32.08	32.68	32.08	32.32	10,325,789	+0.21(+0.65%)
Mar 22, 2007	33.07	33.29	31.87	32.11	21,231,652	-1.29(-3.86%)
Mar 21, 2007	33.45	33.59	32.76	33.40	15,974,045	-0.16(-0.48%)
Mar 20, 2007	33.47	33.84	33.04	33.56	11,505,218	-0.05(-0.15%)
Mar 19, 2007	34.39	34.50	33.48	33.61	10,231,250	-0.51(-1.49%)
Mar 16, 2007	34.22	34.35	33.61	34.12	8,952,408	-0.08(-0.23%)
Mar 15, 2007	34.08	34.38	33.82	34.20	10,363,906	+0.15(+0.44%)
Mar 14, 2007	33.44	34.14	33.35	34.05	17,006,532	+0.62(+1.85%)
Mar 13, 2007	33.83	34.60	33.41	33.43	15,150,651	-0.40(-1.18%)
Mar 12, 2007	33.72	34.03	33.32	33.83	8,111,544	+0.17(+0.51%)
Mar 09, 2007	33.87	34.09	33.22	33.66	9,881,561	+0.38(+1.14%)
Mar 08, 2007	33.79	33.84	33.12	33.28	7,964,244	+0.16(+0.48%)
Mar 07, 2007	33.00	33.46	32.90	33.12	8,959,441	-0.12(-0.36%)
Mar 06, 2007	32.98	33.30	32.66	33.24	15,357,241	+0.85(+2.63%)
Mar 05, 2007	32.20	32.77	32.09	32.39	15,381,642	-0.33(-1.01%)
Mar 02, 2007	33.44	33.87	32.62	32.72	17,154,030	-1.06(-3.14%)
Mar 01, 2007	33.24	34.28	33.12	33.78	18,491,408	-0.31(-0.91%)
Feb 28, 2007	34.86	35.28	33.90	34.09	16,684,562	-0.79(-2.26%)
Feb 27, 2007	35.55	36.00	34.55	34.88	18,088,216	-1.32(-3.65%)
Feb 26, 2007	36.45	36.71	35.92	36.20	9,347,276	-0.20(-0.55%)
Feb 23, 2007	36.50	37.05	36.13	36.40	12,443,314	-0.02(-0.05%)
Feb 22, 2007	36.00	36.84	35.89	36.42	17,147,728	+0.95(+2.68%)
Feb 21, 2007	35.15	35.47	34.92	35.47	7,313,622	+0.08(+0.23%)
Feb 20, 2007	35.26	35.55	34.90	35.39	10,868,795	+0.14(+0.40%)
Feb 16, 2007	35.15	35.98	34.96	35.25	16,669,357	-0.11(-0.31%)
Feb 15, 2007	35.24	35.75	34.82	35.36	19,017,254	+0.86(+2.49%)
Feb 14, 2007	33.72	34.55	33.71	34.50	14,652,316	+0.98(+2.92%)
Feb 13, 2007	33.50	33.57	32.95	33.52	12,612,897	+0.32(+0.96%)
Feb 12, 2007	34.00	34.52	33.10	33.20	16,878,476	-1.02(-2.98%)
Feb 09, 2007	35.02	35.55	34.04	34.22	34,858,728	+0.55(+1.63%)
Feb 08, 2007	33.62	33.75	33.09	33.67	26,614,472	+0.17(+0.51%)
Feb 07, 2007	33.49	34.50	33.41	33.50	33,328,352	+1.51(+4.72%)
Feb 06, 2007	32.00	32.09	31.31	31.99	10,924,901	-0.15(-0.47%)
Feb 05, 2007	32.22	32.69	32.02	32.14	7,057,266	-0.21(-0.65%)
Feb 02, 2007	31.96	32.69	31.89	32.35	13,048,411	+0.52(+1.63%)
Feb 01, 2007	32.05	32.17	31.41	31.83	10,161,250	-0.09(-0.28%)
Jan 31, 2007	31.53	32.00	30.95	31.92	12,103,930	+0.49(+1.56%)
Jan 30, 2007	31.75	32.00	31.28	31.43	10,296,485	-0.22(-0.70%)
Jan 29, 2007	32.00	32.10	31.50	31.65	16,998,528	+0.23(+0.73%)
Jan 26, 2007	31.38	31.70	30.63	31.42	11,717,636	+0.35(+1.13%)
Jan 25, 2007	31.39	32.40	30.91	31.07	17,838,030	+0.38(+1.24%)
Jan 24, 2007	30.25	30.95	29.84	30.69	16,095,854	+1.23(+4.18%)
Jan 23, 2007	29.63	30.34	29.43	29.46	10,865,672	-0.20(-0.67%)
Jan 22, 2007	30.23	30.42	29.34	29.66	13,386,442	-0.52(-1.72%)
Jan 19, 2007	29.43	30.58	29.40	30.18	15,926,519	+0.63(+2.13%)
Jan 18, 2007	30.98	30.98	29.27	29.55	23,000,588	-1.74(-5.56%)
Jan 17, 2007	31.53	31.69	31.02	31.29	11,923,031	-0.52(-1.63%)
Jan 16, 2007	32.47	32.67	31.59	31.81	11,760,220	-0.61(-1.88%)
Jan 12, 2007	32.65	32.72	32.15	32.42	13,761,252	-0.43(-1.31%)
Jan 11, 2007	33.35	33.73	32.85	32.85	14,481,803	-0.34(-1.02%)
Jan 10, 2007	33.95	34.03	32.82	33.19	24,333,312	-0.97(-2.84%)
Jan 09, 2007	33.15	34.70	32.66	34.16	23,236,578	+1.31(+3.99%)
Jan 08, 2007	32.66	33.49	32.50	32.85	12,477,317	+0.35(+1.08%)
Jan 05, 2007	32.66	32.80	31.97	32.50	21,309,908	-1.07(-3.19%)
Jan 04, 2007	32.53	33.76	32.36	33.57	12,664,306	+1.10(+3.39%)
Jan 03, 2007	32.69	33.61	31.88	32.47	13,631,777	+0.16(+0.50%)
Dec 29, 2006	32.30	32.96	32.23	32.31	5,095,112	-0.06(-0.19%)
Dec 28, 2006	32.29	32.54	32.14	32.37	5,328,241	-0.01(-0.03%)
Dec 27, 2006	32.03	32.57	31.94	32.38	6,053,136	+0.60(+1.89%)
Dec 26, 2006	31.78	32.10	31.39	31.78	4,396,428	-0.02(-0.06%)
Dec 22, 2006	32.07	32.26	31.53	31.80	7,554,240	-0.27(-0.84%)
Dec 21, 2006	33.51	33.53	31.75	32.07	13,868,025	-1.19(-3.58%)
Dec 20, 2006	32.94	33.68	32.85	33.26	8,668,776	+0.44(+1.34%)
Dec 19, 2006	33.26	33.41	32.64	32.82	10,723,193	-0.90(-2.67%)
Dec 18, 2006	33.66	34.10	33.39	33.72	7,442,818	+0.13(+0.39%)
Dec 15, 2006	33.71	34.27	33.34	33.59	11,868,761	+0.04(+0.12%)
Dec 14, 2006	33.75	34.25	33.36	33.55	13,404,664	+0.05(+0.15%)
Dec 13, 2006	34.50	34.50	33.32	33.50	9,080,647	-0.44(-1.30%)
Dec 12, 2006	34.32	34.66	33.72	33.94	12,492,782	-0.26(-0.76%)
Dec 11, 2006	33.80	34.70	33.66	34.20	10,925,059	+0.08(+0.23%)
Dec 08, 2006	33.42	34.18	33.08	34.12	13,611,393	+0.50(+1.49%)
Dec 07, 2006	34.65	35.18	33.40	33.62	13,964,278	-0.87(-2.52%)
Dec 06, 2006	33.57	34.67	33.22	34.49	13,593,323	+0.68(+2.01%)
Dec 05, 2006	34.15	34.38	33.70	33.81	14,442,404	+0.41(+1.23%)
Dec 04, 2006	32.53	33.63	32.30	33.40	14,195,073	+1.06(+3.28%)
Dec 01, 2006	32.66	32.85	31.79	32.34	17,066,172	-0.49(-1.49%)
Nov 30, 2006	32.99	33.61	32.60	32.83	18,861,000	-0.05(-0.15%)
Nov 29, 2006	33.84	34.00	32.78	32.88	16,787,200	-0.65(-1.94%)
Nov 28, 2006	33.98	34.28	32.84	33.53	23,750,544	-0.89(-2.59%)
Nov 27, 2006	35.60	36.56	34.35	34.42	14,826,089	-1.42(-3.96%)
Nov 24, 2006	36.00	36.10	35.59	35.84	4,349,227	-0.58(-1.59%)
Nov 22, 2006	36.12	36.62	35.83	36.42	9,641,889	+0.39(+1.08%)
Nov 21, 2006	37.09	37.17	35.43	36.03	23,215,556	-0.97(-2.62%)
Nov 20, 2006	35.00	37.50	34.88	37.00	25,505,656	+2.01(+5.74%)
Nov 17, 2006	34.65	35.11	34.39	34.99	13,399,114	-0.06(-0.17%)
Nov 16, 2006	34.48	35.16	34.08	35.05	14,449,714	+0.59(+1.71%)
Nov 15, 2006	34.20	35.21	33.95	34.46	25,141,696	+0.41(+1.20%)
Nov 14, 2006	32.48	34.08	32.10	34.05	19,543,254	+1.77(+5.48%)
Nov 13, 2006	31.54	32.39	31.22	32.28	12,002,602	+0.64(+2.02%)
Nov 10, 2006	31.71	31.75	30.71	31.64	16,771,737	-0.28(-0.88%)
Nov 09, 2006	32.95	33.20	31.84	31.92	23,825,616	+0.03(+0.09%)
Nov 08, 2006	31.57	32.35	31.35	31.89	20,204,312	-0.09(-0.28%)
Nov 07, 2006	30.44	32.17	30.42	31.98	23,727,860	+1.73(+5.72%)
Nov 06, 2006	30.25	30.41	29.93	30.25	9,790,131	+0.04(+0.13%)
Nov 03, 2006	30.02	30.58	29.70	30.21	10,548,197	+0.30(+1.00%)
Nov 02, 2006	29.25	30.00	29.23	29.91	12,527,603	+0.48(+1.63%)
Nov 01, 2006	30.25	30.53	29.26	29.43	12,934,802	-0.84(-2.78%)
Oct 31, 2006	30.07	30.73	29.69	30.27	15,695,920	+0.33(+1.10%)
Oct 30, 2006	29.07	30.29	28.91	29.94	14,555,178	+0.75(+2.57%)
Oct 27, 2006	29.06	29.58	28.78	29.19	18,430,498	-0.18(-0.61%)
Oct 26, 2006	28.64	29.50	27.81	29.37	22,231,822	+0.91(+3.20%)
Oct 25, 2006	27.02	28.63	27.00	28.46	17,404,808	+1.46(+5.41%)
Oct 24, 2006	27.60	27.75	26.91	27.00	13,446,054	-0.58(-2.10%)
Oct 23, 2006	27.40	27.73	26.80	27.58	12,437,192	+0.07(+0.25%)
Oct 20, 2006	29.06	29.10	26.91	27.51	28,255,072	-1.46(-5.04%)
Oct 19, 2006	28.32	29.00	27.82	28.97	24,201,602	+0.48(+1.68%)
Oct 18, 2006	29.26	29.38	28.32	28.49	14,099,657	-0.80(-2.73%)
Oct 17, 2006	30.07	30.15	29.18	29.29	15,958,982	-1.53(-4.96%)
Oct 16, 2006	30.35	31.23	30.30	30.82	17,472,390	+1.10(+3.70%)
Oct 13, 2006	28.57	29.86	28.54	29.72	13,286,540	+1.00(+3.48%)
Oct 12, 2006	28.85	28.90	28.13	28.72	11,304,137	+0.08(+0.28%)
Oct 11, 2006	28.38	29.01	28.23	28.64	14,837,946	-0.16(-0.56%)
Oct 10, 2006	29.67	29.83	28.45	28.80	20,110,934	-0.79(-2.67%)
Oct 09, 2006	29.35	30.09	29.20	29.59	15,559,359	+0.22(+0.75%)
Oct 06, 2006	28.95	29.69	28.90	29.37	11,434,372	-0.15(-0.51%)
Oct 05, 2006	29.63	30.01	29.16	29.52	14,601,025	+0.03(+0.10%)
Oct 04, 2006	29.45	29.55	28.86	29.49	24,062,614	-0.42(-1.40%)
Oct 03, 2006	29.75	29.93	28.88	29.91	33,610,896	-0.94(-3.05%)
Oct 02, 2006	30.34	31.73	30.30	30.85	20,418,760	+0.51(+1.68%)
Sep 29, 2006	31.19	31.20	30.27	30.34	10,793,077	-0.50(-1.62%)
Sep 28, 2006	29.70	31.18	29.55	30.84	22,174,372	+1.09(+3.66%)
Sep 27, 2006	29.89	31.27	29.59	29.75	27,929,332	-0.11(-0.37%)
Sep 26, 2006	30.26	30.46	29.21	29.86	23,994,980	-0.50(-1.65%)
Sep 25, 2006	28.32	30.62	28.14	30.36	30,731,068	+2.51(+9.01%)
Sep 22, 2006	27.68	28.13	27.40	27.85	14,379,396	+0.20(+0.72%)
Sep 21, 2006	28.24	28.45	27.56	27.65	19,768,556	-0.56(-1.99%)
Sep 20, 2006	28.30	28.61	27.82	28.21	16,253,323	-0.02(-0.07%)
Sep 19, 2006	29.06	29.19	27.90	28.23	18,330,200	-0.46(-1.60%)
Sep 18, 2006	27.65	29.33	27.63	28.69	18,154,840	+0.34(+1.20%)
Sep 15, 2006	28.28	29.20	28.22	28.35	19,977,540	+0.50(+1.80%)
Sep 14, 2006	27.90	28.58	27.62	27.85	12,936,406	-0.17(-0.61%)
Sep 13, 2006	28.38	28.83	27.73	28.02	15,454,309	-0.36(-1.28%)
Sep 12, 2006	27.01	28.57	26.96	28.38	19,506,452	+1.90(+7.18%)
Sep 11, 2006	25.73	26.90	25.39	26.48	14,398,944	+0.39(+1.49%)
Sep 08, 2006	25.86	26.33	25.57	26.09	17,915,218	-0.34(-1.29%)
Sep 07, 2006	27.28	27.39	26.24	26.43	22,354,000	-1.05(-3.82%)
Sep 06, 2006	28.60	29.10	27.43	27.48	17,172,080	-1.58(-5.44%)
Sep 05, 2006	27.66	29.15	27.62	29.06	12,999,388	+1.11(+3.97%)
Sep 01, 2006	29.50	29.60	27.90	27.95	16,143,836	-1.44(-4.90%)
Aug 31, 2006	30.18	30.31	29.22	29.39	13,564,690	-0.73(-2.42%)
Aug 30, 2006	29.19	30.35	29.06	30.12	15,639,679	+1.10(+3.79%)
Aug 29, 2006	28.90	29.07	28.29	29.02	10,551,096	+0.32(+1.11%)
Aug 28, 2006	28.75	28.97	28.50	28.70	8,400,410	+0.16(+0.56%)
Aug 25, 2006	28.83	29.35	28.41	28.54	9,155,874	-0.40(-1.38%)
Aug 24, 2006	29.09	29.20	28.23	28.94	8,825,720	+0.09(+0.31%)
Aug 23, 2006	28.98	29.67	28.55	28.85	11,591,953	+0.09(+0.31%)
Aug 22, 2006	28.98	29.61	28.71	28.76	12,493,482	-0.13(-0.45%)
Aug 21, 2006	29.68	29.69	28.86	28.89	13,261,758	-1.11(-3.70%)
Aug 18, 2006	29.64	30.19	28.55	30.00	19,544,914	-0.05(-0.17%)
Aug 17, 2006	30.10	30.80	29.57	30.05	22,551,916	-0.33(-1.09%)
Aug 16, 2006	28.50	30.88	28.19	30.38	43,235,048	+2.47(+8.85%)
Aug 15, 2006	26.85	27.91	26.65	27.91	24,269,560	+1.80(+6.89%)
Aug 14, 2006	25.75	26.18	25.20	26.11	14,005,751	+1.08(+4.31%)
Aug 11, 2006	25.87	26.11	24.89	25.03	10,570,703	-0.93(-3.58%)
Aug 10, 2006	25.25	26.01	25.08	25.96	12,918,815	+0.46(+1.80%)
Aug 09, 2006	24.87	25.98	24.72	25.50	23,696,606	+1.56(+6.52%)
Aug 08, 2006	24.21	24.75	23.65	23.94	12,806,916	-0.17(-0.71%)
Aug 07, 2006	23.34	24.48	23.31	24.11	9,943,295	+0.34(+1.43%)
Aug 04, 2006	24.50	24.85	23.50	23.77	13,063,656	-0.28(-1.16%)
Aug 03, 2006	22.95	24.29	22.85	24.05	10,943,408	+0.71(+3.04%)
Aug 02, 2006	22.97	23.63	22.91	23.34	10,504,678	+0.46(+2.01%)
Aug 01, 2006	23.60	23.65	22.67	22.88	12,104,984	-1.08(-4.51%)
Jul 31, 2006	23.90	24.35	23.66	23.96	13,005,409	+0.01(+0.04%)
Jul 28, 2006	23.00	23.98	22.63	23.95	17,596,428	+1.03(+4.49%)
Jul 27, 2006	22.31	23.24	22.16	22.92	23,248,448	+0.90(+4.09%)
Jul 26, 2006	22.76	22.98	21.98	22.02	25,037,140	-0.98(-4.26%)
Jul 25, 2006	23.11	23.34	22.40	23.00	22,446,464	+0.00(+0.00%)
Jul 24, 2006	23.11	23.48	22.72	23.00	18,731,184	-0.11(-0.48%)
Jul 21, 2006	23.43	24.42	22.87	23.11	47,025,504	-3.24(-12.30%)
Jul 20, 2006	27.15	27.90	26.29	26.35	19,116,040	-0.64(-2.37%)
Jul 19, 2006	27.31	27.67	26.55	26.99	17,820,790	-0.41(-1.50%)
Jul 18, 2006	26.83	27.71	26.34	27.40	21,399,784	+0.03(+0.11%)
Jul 17, 2006	28.12	28.63	27.37	27.37	14,445,549	-0.76(-2.70%)
Jul 14, 2006	27.90	28.81	27.59	28.13	24,683,138	+0.24(+0.86%)
Jul 13, 2006	27.10	28.57	27.00	27.89	22,628,976	+0.45(+1.64%)
Jul 12, 2006	28.21	28.25	27.24	27.44	15,816,812	-0.95(-3.35%)
Jul 11, 2006	27.30	28.59	27.18	28.39	18,913,982	+0.99(+3.62%)
Jul 10, 2006	28.04	28.35	27.09	27.40	16,285,945	-0.35(-1.26%)
Jul 07, 2006	29.10	29.10	27.51	27.75	23,164,860	-1.38(-4.74%)
Jul 06, 2006	29.99	30.22	28.93	29.13	10,141,039	-0.72(-2.41%)
Jul 05, 2006	30.26	30.34	29.56	29.85	10,559,354	-0.92(-2.99%)
Jul 03, 2006	30.29	30.95	30.00	30.77	3,957,321	+0.44(+1.45%)
Jun 30, 2006	30.77	30.85	30.04	30.33	9,879,859	-0.33(-1.08%)
Jun 29, 2006	29.59	30.69	29.29	30.66	16,948,200	+1.19(+4.04%)
Jun 28, 2006	29.91	29.98	29.04	29.47	14,677,973	-0.51(-1.70%)
Jun 27, 2006	31.26	31.30	29.07	29.98	18,688,074	-1.55(-4.92%)
Jun 26, 2006	31.64	31.77	31.02	31.53	7,739,300	+0.02(+0.06%)
Jun 23, 2006	32.05	32.20	31.36	31.51	10,868,339	-0.67(-2.08%)
Jun 22, 2006	32.01	32.31	31.43	32.18	12,773,474	-0.02(-0.06%)
Jun 21, 2006	31.06	32.55	31.05	32.20	11,899,082	+1.06(+3.40%)
Jun 20, 2006	31.45	31.55	30.40	31.14	12,136,053	-0.15(-0.48%)
Jun 19, 2006	32.31	32.38	31.14	31.29	11,242,448	-0.86(-2.67%)
Jun 16, 2006	32.32	32.44	31.48	32.15	17,297,344	-0.25(-0.77%)
Jun 15, 2006	31.11	32.61	31.06	32.40	18,393,216	+1.80(+5.88%)
Jun 14, 2006	30.10	30.76	29.87	30.60	18,377,612	+0.86(+2.89%)
Jun 13, 2006	29.81	30.50	29.16	29.74	21,014,984	+0.15(+0.51%)
Jun 12, 2006	29.01	30.30	28.85	29.59	22,706,064	+0.26(+0.89%)
Jun 09, 2006	30.63	30.90	29.24	29.33	20,193,088	-0.65(-2.17%)
Jun 08, 2006	29.65	30.42	28.71	29.98	29,534,458	-0.02(-0.07%)
Jun 07, 2006	31.38	31.69	29.99	30.00	27,910,276	-1.25(-4.00%)
Jun 06, 2006	33.17	33.33	30.88	31.25	29,212,952	-1.95(-5.87%)
Jun 05, 2006	34.09	34.89	33.18	33.20	12,498,203	-1.12(-3.26%)
Jun 02, 2006	34.83	35.29	34.04	34.32	14,079,644	-0.38(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Broadcom Corp (NQ: )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Broadcom Corp (NQ: )

Historical Prices

Sections

Services

Sweetwater Reporter